愛知製鋼(5482)の株価時系列情報
愛知製鋼(5482)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 635 | 639 | 633 | 633 | 53,000 |
| 1991/12/27 | 629 | 630 | 624 | 630 | 114,000 |
| 1991/12/26 | 630 | 630 | 621 | 630 | 51,000 |
| 1991/12/25 | 619 | 635 | 619 | 630 | 127,000 |
| 1991/12/24 | 629 | 630 | 619 | 621 | 129,000 |
| 1991/12/20 | 618 | 625 | 618 | 619 | 76,000 |
| 1991/12/19 | 625 | 625 | 624 | 624 | 34,000 |
| 1991/12/18 | 629 | 640 | 628 | 640 | 61,000 |
| 1991/12/17 | 619 | 630 | 619 | 630 | 33,000 |
| 1991/12/16 | 614 | 621 | 610 | 621 | 66,000 |
| 1991/12/13 | 610 | 618 | 600 | 618 | 96,000 |
| 1991/12/12 | 560 | 580 | 560 | 580 | 58,000 |
| 1991/12/11 | 580 | 580 | 555 | 560 | 102,000 |
| 1991/12/10 | 580 | 585 | 580 | 580 | 47,000 |
| 1991/12/09 | 580 | 580 | 570 | 578 | 13,000 |
| 1991/12/06 | 585 | 585 | 585 | 585 | 2,000 |
| 1991/12/05 | 590 | 590 | 584 | 584 | 25,000 |
| 1991/12/04 | 579 | 580 | 563 | 580 | 70,000 |
| 1991/12/03 | 566 | 580 | 564 | 580 | 34,000 |
| 1991/12/02 | 580 | 580 | 566 | 566 | 30,000 |
| 1991/11/29 | 581 | 588 | 581 | 588 | 58,000 |
| 1991/11/28 | 586 | 590 | 585 | 588 | 67,000 |
| 1991/11/27 | 580 | 592 | 580 | 585 | 46,000 |
| 1991/11/26 | 585 | 585 | 580 | 580 | 85,000 |
| 1991/11/25 | 586 | 591 | 579 | 581 | 11,000 |
| 1991/11/22 | 605 | 605 | 586 | 586 | 49,000 |
| 1991/11/21 | 611 | 613 | 605 | 605 | 79,000 |
| 1991/11/20 | 610 | 620 | 610 | 611 | 80,000 |
| 1991/11/19 | 615 | 630 | 615 | 626 | 54,000 |
| 1991/11/18 | 600 | 615 | 600 | 615 | 73,000 |
| 1991/11/15 | 620 | 620 | 610 | 615 | 54,000 |
| 1991/11/14 | 640 | 640 | 621 | 621 | 53,000 |
| 1991/11/13 | 650 | 650 | 643 | 643 | 81,000 |
| 1991/11/12 | 650 | 650 | 645 | 650 | 106,000 |
| 1991/11/11 | 660 | 660 | 649 | 650 | 58,000 |
| 1991/11/08 | 665 | 665 | 660 | 660 | 51,000 |
| 1991/11/07 | 678 | 678 | 660 | 660 | 49,000 |
| 1991/11/06 | 677 | 680 | 676 | 677 | 30,000 |
| 1991/11/05 | 676 | 685 | 676 | 676 | 26,000 |
| 1991/11/01 | 669 | 685 | 669 | 676 | 14,000 |
| 1991/10/31 | 665 | 668 | 665 | 668 | 22,000 |
| 1991/10/30 | 696 | 697 | 672 | 672 | 23,000 |
| 1991/10/29 | 668 | 697 | 668 | 697 | 70,000 |
| 1991/10/28 | 685 | 685 | 665 | 665 | 61,000 |
| 1991/10/25 | 680 | 690 | 680 | 689 | 48,000 |
| 1991/10/24 | 670 | 680 | 670 | 680 | 51,000 |
| 1991/10/23 | 648 | 670 | 645 | 670 | 94,000 |
| 1991/10/22 | 660 | 660 | 646 | 648 | 99,000 |
| 1991/10/21 | 660 | 670 | 660 | 660 | 175,000 |
| 1991/10/18 | 648 | 665 | 648 | 660 | 138,000 |
| 1991/10/17 | 645 | 650 | 645 | 648 | 46,000 |
| 1991/10/16 | 666 | 670 | 655 | 655 | 49,000 |
| 1991/10/15 | 664 | 690 | 663 | 670 | 37,000 |
| 1991/10/14 | 674 | 675 | 674 | 674 | 48,000 |
| 1991/10/11 | 683 | 688 | 683 | 684 | 99,000 |
| 1991/10/09 | 685 | 686 | 680 | 686 | 111,000 |
| 1991/10/08 | 700 | 700 | 686 | 686 | 68,000 |
| 1991/10/07 | 700 | 710 | 691 | 700 | 58,000 |
| 1991/10/04 | 720 | 720 | 696 | 696 | 162,000 |
| 1991/10/03 | 735 | 737 | 694 | 720 | 170,000 |
| 1991/10/02 | 718 | 736 | 695 | 733 | 453,000 |
| 1991/10/01 | 638 | 731 | 638 | 719 | 932,000 |
| 1991/09/30 | 640 | 645 | 635 | 637 | 127,000 |
| 1991/09/27 | 645 | 648 | 635 | 640 | 112,000 |
| 1991/09/26 | 640 | 645 | 640 | 645 | 77,000 |
| 1991/09/25 | 654 | 660 | 620 | 620 | 126,000 |
| 1991/09/24 | 625 | 630 | 625 | 630 | 101,000 |
| 1991/09/20 | 630 | 630 | 620 | 621 | 76,000 |
| 1991/09/19 | 620 | 630 | 620 | 620 | 157,000 |
| 1991/09/18 | 628 | 628 | 610 | 619 | 49,000 |
| 1991/09/17 | 605 | 620 | 605 | 620 | 146,000 |
| 1991/09/13 | 590 | 595 | 590 | 595 | 143,000 |
| 1991/09/12 | 596 | 610 | 596 | 600 | 31,000 |
| 1991/09/11 | 580 | 587 | 580 | 587 | 17,000 |
| 1991/09/10 | 629 | 629 | 600 | 600 | 14,000 |
| 1991/09/09 | 631 | 632 | 631 | 632 | 11,000 |
| 1991/09/06 | 650 | 660 | 649 | 651 | 67,000 |
| 1991/09/05 | 649 | 649 | 640 | 640 | 41,000 |
| 1991/09/04 | 630 | 631 | 625 | 630 | 62,000 |
| 1991/09/03 | 614 | 631 | 610 | 630 | 96,000 |
| 1991/09/02 | 586 | 600 | 576 | 600 | 31,000 |
| 1991/08/30 | 556 | 566 | 556 | 566 | 12,000 |
| 1991/08/29 | 550 | 560 | 550 | 560 | 18,000 |
| 1991/08/28 | 552 | 555 | 551 | 551 | 19,000 |
| 1991/08/27 | 565 | 570 | 552 | 552 | 43,000 |
| 1991/08/26 | 564 | 565 | 564 | 564 | 26,000 |
| 1991/08/23 | 575 | 575 | 555 | 555 | 30,000 |
| 1991/08/22 | 580 | 580 | 570 | 575 | 41,000 |
| 1991/08/21 | 560 | 570 | 560 | 560 | 36,000 |
| 1991/08/20 | 569 | 575 | 535 | 540 | 26,000 |
| 1991/08/19 | 599 | 599 | 570 | 570 | 32,000 |
| 1991/08/16 | 580 | 580 | 580 | 580 | 24,000 |
| 1991/08/15 | 580 | 580 | 575 | 580 | 29,000 |
| 1991/08/14 | 590 | 590 | 580 | 580 | 65,000 |
| 1991/08/13 | 600 | 600 | 580 | 581 | 19,000 |
| 1991/08/12 | 616 | 620 | 591 | 610 | 55,000 |
| 1991/08/09 | 616 | 620 | 616 | 616 | 32,000 |
| 1991/08/08 | 616 | 626 | 616 | 616 | 39,000 |
| 1991/08/07 | 640 | 640 | 601 | 601 | 31,000 |
| 1991/08/06 | 641 | 641 | 639 | 640 | 64,000 |
| 1991/08/05 | 650 | 650 | 640 | 640 | 39,000 |
| 1991/08/02 | 650 | 650 | 640 | 640 | 15,000 |
| 1991/08/01 | 645 | 655 | 645 | 655 | 16,000 |
| 1991/07/31 | 655 | 655 | 645 | 655 | 72,000 |
| 1991/07/30 | 662 | 680 | 660 | 670 | 60,000 |
| 1991/07/29 | 670 | 675 | 665 | 672 | 113,000 |
| 1991/07/26 | 648 | 664 | 641 | 660 | 167,000 |
| 1991/07/25 | 637 | 643 | 627 | 635 | 77,000 |
| 1991/07/24 | 618 | 637 | 615 | 637 | 69,000 |
| 1991/07/23 | 622 | 622 | 610 | 620 | 97,000 |
| 1991/07/22 | 615 | 620 | 615 | 616 | 48,000 |
| 1991/07/19 | 605 | 621 | 601 | 615 | 71,000 |
| 1991/07/18 | 596 | 599 | 585 | 599 | 99,000 |
| 1991/07/17 | 600 | 600 | 580 | 586 | 83,000 |
| 1991/07/16 | 600 | 604 | 595 | 602 | 155,000 |
| 1991/07/15 | 570 | 604 | 570 | 590 | 119,000 |
| 1991/07/12 | 560 | 570 | 560 | 570 | 77,000 |
| 1991/07/11 | 566 | 566 | 560 | 560 | 76,000 |
| 1991/07/10 | 550 | 570 | 550 | 565 | 161,000 |
| 1991/07/09 | 551 | 560 | 525 | 540 | 87,000 |
| 1991/07/05 | 590 | 590 | 563 | 580 | 73,000 |
| 1991/07/04 | 590 | 592 | 590 | 592 | 38,000 |
| 1991/07/03 | 640 | 640 | 629 | 630 | 42,000 |
| 1991/07/02 | 630 | 645 | 630 | 645 | 129,000 |
| 1991/07/01 | 630 | 640 | 630 | 635 | 62,000 |
| 1991/06/28 | 630 | 635 | 620 | 620 | 121,000 |
| 1991/06/27 | 620 | 640 | 620 | 630 | 45,000 |
| 1991/06/26 | 689 | 690 | 650 | 650 | 51,000 |
| 1991/06/25 | 660 | 690 | 660 | 690 | 33,000 |
| 1991/06/24 | 711 | 721 | 700 | 700 | 35,000 |
| 1991/06/21 | 770 | 770 | 720 | 721 | 92,000 |
| 1991/06/20 | 771 | 771 | 770 | 770 | 158,000 |
| 1991/06/19 | 772 | 776 | 771 | 771 | 269,000 |
| 1991/06/18 | 772 | 777 | 772 | 776 | 189,000 |
| 1991/06/17 | 774 | 780 | 774 | 777 | 45,000 |
| 1991/06/14 | 782 | 784 | 772 | 780 | 392,000 |
| 1991/06/13 | 785 | 785 | 780 | 780 | 100,000 |
| 1991/06/12 | 780 | 788 | 780 | 785 | 120,000 |
| 1991/06/11 | 777 | 780 | 770 | 777 | 166,000 |
| 1991/06/10 | 778 | 778 | 775 | 775 | 114,000 |
| 1991/06/07 | 775 | 779 | 775 | 776 | 117,000 |
| 1991/06/06 | 776 | 777 | 774 | 776 | 198,000 |
| 1991/06/05 | 775 | 777 | 773 | 775 | 206,000 |
| 1991/06/04 | 770 | 776 | 770 | 773 | 201,000 |
| 1991/06/03 | 765 | 779 | 765 | 773 | 203,000 |
| 1991/05/31 | 765 | 768 | 762 | 768 | 157,000 |
| 1991/05/30 | 765 | 771 | 765 | 771 | 90,000 |
| 1991/05/29 | 761 | 765 | 761 | 765 | 159,000 |
| 1991/05/28 | 762 | 762 | 761 | 761 | 82,000 |
| 1991/05/27 | 758 | 762 | 755 | 762 | 192,000 |
| 1991/05/24 | 748 | 758 | 747 | 758 | 132,000 |
| 1991/05/23 | 750 | 755 | 747 | 750 | 177,000 |
| 1991/05/22 | 751 | 755 | 745 | 750 | 119,000 |
| 1991/05/21 | 732 | 750 | 732 | 750 | 171,000 |
| 1991/05/20 | 734 | 740 | 734 | 740 | 140,000 |
| 1991/05/17 | 740 | 740 | 735 | 739 | 129,000 |
| 1991/05/16 | 736 | 740 | 736 | 740 | 211,000 |
| 1991/05/15 | 737 | 737 | 734 | 736 | 117,000 |
| 1991/05/14 | 742 | 742 | 732 | 733 | 63,000 |
| 1991/05/13 | 731 | 736 | 730 | 732 | 122,000 |
| 1991/05/10 | 736 | 736 | 732 | 736 | 164,000 |
| 1991/05/09 | 735 | 739 | 735 | 736 | 81,000 |
| 1991/05/08 | 740 | 744 | 735 | 741 | 240,000 |
| 1991/05/07 | 744 | 750 | 744 | 745 | 116,000 |
| 1991/05/02 | 740 | 745 | 740 | 743 | 93,000 |
| 1991/05/01 | 725 | 735 | 725 | 735 | 65,000 |
| 1991/04/30 | 730 | 730 | 724 | 725 | 38,000 |
| 1991/04/26 | 713 | 720 | 713 | 720 | 59,000 |
| 1991/04/25 | 713 | 713 | 713 | 713 | 55,000 |
| 1991/04/24 | 720 | 720 | 715 | 715 | 81,000 |
| 1991/04/23 | 710 | 720 | 710 | 712 | 45,000 |
| 1991/04/22 | 743 | 746 | 740 | 740 | 165,000 |
| 1991/04/19 | 740 | 750 | 730 | 748 | 109,000 |
| 1991/04/18 | 760 | 760 | 740 | 740 | 59,000 |
| 1991/04/17 | 746 | 765 | 746 | 760 | 120,000 |
| 1991/04/16 | 755 | 760 | 755 | 757 | 196,000 |
| 1991/04/15 | 760 | 770 | 760 | 765 | 57,000 |
| 1991/04/12 | 776 | 777 | 765 | 770 | 117,000 |
| 1991/04/11 | 775 | 785 | 775 | 775 | 544,000 |
| 1991/04/10 | 760 | 779 | 750 | 779 | 198,000 |
| 1991/04/09 | 756 | 770 | 752 | 764 | 412,000 |
| 1991/04/08 | 754 | 755 | 750 | 750 | 130,000 |
| 1991/04/05 | 760 | 765 | 752 | 752 | 285,000 |
| 1991/04/04 | 744 | 754 | 744 | 751 | 282,000 |
| 1991/04/03 | 725 | 748 | 725 | 744 | 310,000 |
| 1991/04/02 | 720 | 728 | 706 | 725 | 96,000 |
| 1991/04/01 | 702 | 719 | 702 | 719 | 64,000 |
| 1991/03/29 | 730 | 730 | 710 | 722 | 121,000 |
| 1991/03/28 | 710 | 728 | 710 | 728 | 108,000 |
| 1991/03/27 | 720 | 727 | 710 | 724 | 195,000 |
| 1991/03/26 | 700 | 720 | 700 | 718 | 103,000 |
| 1991/03/25 | 730 | 730 | 700 | 710 | 295,000 |
| 1991/03/22 | 700 | 720 | 700 | 720 | 37,000 |
| 1991/03/20 | 705 | 720 | 695 | 708 | 151,000 |
| 1991/03/19 | 721 | 735 | 719 | 734 | 327,000 |
| 1991/03/18 | 717 | 721 | 715 | 721 | 136,000 |
| 1991/03/15 | 723 | 723 | 715 | 717 | 134,000 |
| 1991/03/14 | 701 | 708 | 698 | 708 | 149,000 |
| 1991/03/13 | 700 | 713 | 690 | 700 | 243,000 |
| 1991/03/12 | 694 | 708 | 685 | 704 | 255,000 |
| 1991/03/11 | 694 | 695 | 686 | 689 | 100,000 |
| 1991/03/08 | 680 | 684 | 670 | 684 | 190,000 |
| 1991/03/07 | 666 | 670 | 660 | 665 | 47,000 |
| 1991/03/06 | 660 | 668 | 655 | 656 | 97,000 |
| 1991/03/05 | 648 | 660 | 635 | 655 | 95,000 |
| 1991/03/04 | 661 | 663 | 648 | 648 | 96,000 |
| 1991/03/01 | 654 | 675 | 654 | 663 | 106,000 |
| 1991/02/28 | 632 | 675 | 632 | 660 | 209,000 |
| 1991/02/27 | 634 | 640 | 634 | 635 | 72,000 |
| 1991/02/26 | 640 | 640 | 628 | 640 | 145,000 |
| 1991/02/25 | 630 | 636 | 615 | 618 | 199,000 |
| 1991/02/22 | 635 | 642 | 635 | 636 | 63,000 |
| 1991/02/21 | 635 | 645 | 633 | 642 | 101,000 |
| 1991/02/20 | 635 | 645 | 635 | 639 | 76,000 |
| 1991/02/19 | 660 | 680 | 645 | 645 | 180,000 |
| 1991/02/18 | 645 | 667 | 645 | 660 | 77,000 |
| 1991/02/15 | 634 | 640 | 630 | 635 | 116,000 |
| 1991/02/14 | 615 | 658 | 615 | 640 | 141,000 |
| 1991/02/13 | 614 | 614 | 595 | 610 | 93,000 |
| 1991/02/12 | 614 | 614 | 614 | 614 | 32,000 |
| 1991/02/08 | 575 | 590 | 575 | 584 | 80,000 |
| 1991/02/07 | 578 | 578 | 575 | 575 | 138,000 |
| 1991/02/06 | 578 | 582 | 578 | 579 | 124,000 |
| 1991/02/05 | 573 | 576 | 573 | 576 | 49,000 |
| 1991/02/04 | 562 | 566 | 562 | 563 | 23,000 |
| 1991/02/01 | 561 | 570 | 560 | 561 | 76,000 |
| 1991/01/31 | 590 | 590 | 570 | 570 | 159,000 |
| 1991/01/30 | 590 | 595 | 580 | 580 | 163,000 |
| 1991/01/29 | 580 | 580 | 575 | 580 | 49,000 |
| 1991/01/28 | 585 | 585 | 580 | 580 | 36,000 |
| 1991/01/25 | 590 | 595 | 585 | 585 | 136,000 |
| 1991/01/24 | 580 | 589 | 580 | 585 | 77,000 |
| 1991/01/23 | 585 | 585 | 580 | 580 | 78,000 |
| 1991/01/22 | 589 | 590 | 585 | 590 | 73,000 |
| 1991/01/21 | 602 | 605 | 590 | 590 | 135,000 |
| 1991/01/18 | 585 | 591 | 580 | 590 | 112,000 |
| 1991/01/17 | 580 | 590 | 560 | 581 | 65,000 |
| 1991/01/16 | 580 | 581 | 575 | 581 | 58,000 |
| 1991/01/14 | 594 | 600 | 580 | 580 | 70,000 |
| 1991/01/11 | 575 | 590 | 570 | 584 | 76,000 |
| 1991/01/10 | 590 | 590 | 580 | 580 | 111,000 |
| 1991/01/09 | 616 | 616 | 580 | 600 | 164,000 |
| 1991/01/08 | 630 | 630 | 616 | 616 | 110,000 |
| 1991/01/07 | 630 | 640 | 620 | 630 | 70,000 |
| 1991/01/04 | 635 | 635 | 630 | 630 | 40,000 |